KissMeData/031440/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	190300	176801100	40800	40800	40800	40800	39
3	20230721	190200	176801100	40800	40800	40800	40800	0
4	20230721	190100	176801100	40800	40800	40800	40800	0
5	20230721	190000	176801100	40800	40800	40800	40800	0
6	20230721	185900	176801100	40800	40800	40800	40800	0
7	20230721	185800	176801100	40800	40800	40800	40800	0
8	20230721	185700	176801100	40800	40800	40800	40800	0
9	20230721	185600	176801100	40800	40800	40800	40800	0
10	20230721	185500	176801100	40800	40800	40800	40800	0
11	20230721	185400	176801100	40800	40800	40800	40800	0
12	20230721	185300	176801100	40800	40800	40800	40800	0
13	20230721	185200	176801100	40800	40800	40800	40800	0
14	20230721	185100	176801100	40800	40800	40800	40800	0
15	20230721	185000	176801100	40800	40800	40800	40800	0
16	20230721	184900	176801100	40800	40800	40800	40800	0
17	20230721	184800	176801100	40800	40800	40800	40800	0
18	20230721	184700	176801100	40800	40800	40800	40800	0
19	20230721	184600	176801100	40800	40800	40800	40800	0
20	20230721	184500	176801100	40800	40800	40800	40800	0
21	20230721	184400	176801100	40800	40800	40800	40800	0
22	20230721	184300	176801100	40800	40800	40800	40800	0
23	20230721	184200	176801100	40800	40800	40800	40800	0
24	20230721	184100	176801100	40800	40800	40800	40800	0
25	20230721	184000	176801100	40800	40800	40800	40800	0
26	20230721	183900	176801100	40800	40800	40800	40800	0
27	20230721	183800	176801100	40800	40800	40800	40800	0
28	20230721	183700	176801100	40800	40800	40800	40800	0
29	20230721	183600	176801100	40800	40800	40800	40800	0
30	20230721	183500	176801100	40800	40800	40800	40800	0
31	20230721	183400	176801100	40800	40800	40800	40800	0
32	20230721	183300	176801100	40800	40800	40800	40800	39
33	20230721	183200	176801100	40800	40800	40800	40800	0
34	20230721	183100	176801100	40800	40800	40800	40800	0
35	20230721	183000	176801100	40800	40800	40800	40800	0
36	20230721	182900	176801100	40800	40800	40800	40800	0
37	20230721	182800	176801100	40800	40800	40800	40800	0
38	20230721	182700	176801100	40800	40800	40800	40800	0
39	20230721	182600	176801100	40800	40800	40800	40800	0
40	20230721	182500	176801100	40800	40800	40800	40800	0
41	20230721	182400	176801100	40800	40800	40800	40800	0
42	20230721	182300	176801100	40800	40800	40800	40800	0
43	20230721	182200	176801100	40800	40800	40800	40800	0
44	20230721	182100	176801100	40800	40800	40800	40800	0
45	20230721	182000	176801100	40800	40800	40800	40800	0
46	20230721	181900	176801100	40800	40800	40800	40800	0
47	20230721	181800	176801100	40800	40800	40800	40800	0
48	20230721	181700	176801100	40800	40800	40800	40800	0
49	20230721	181600	176801100	40800	40800	40800	40800	0
50	20230721	181500	176801100	40800	40800	40800	40800	0
51	20230721	181400	176801100	40800	40800	40800	40800	0
52	20230721	181300	176801100	40800	40800	40800	40800	0
53	20230721	181200	176801100	40800	40800	40800	40800	0
54	20230721	181100	176801100	40800	40800	40800	40800	0
55	20230721	181000	176801100	40800	40800	40800	40800	0
56	20230721	180900	176801100	40800	40800	40800	40800	0
57	20230721	180800	176801100	40800	40800	40800	40800	0
58	20230721	180700	176801100	40800	40800	40800	40800	0
59	20230721	180600	176801100	40800	40800	40800	40800	0
60	20230721	180500	176801100	40800	40800	40800	40800	0
61	20230721	180400	176801100	40800	40800	40800	40800	0
62	20230721	180300	176801100	40800	40800	40800	40800	39
63	20230721	180200	176801100	40800	40800	40800	40800	0
64	20230721	180100	176801100	40800	40800	40800	40800	0
65	20230721	180000	176801100	40800	40800	40800	40800	0
66	20230721	175900	176801100	40800	40800	40800	40800	0
67	20230721	175800	176801100	40800	40800	40800	40800	0
68	20230721	175700	176801100	40800	40800	40800	40800	0
69	20230721	175600	176801100	40800	40800	40800	40800	0
70	20230721	175500	176801100	40800	40800	40800	40800	0
71	20230721	175400	176801100	40800	40800	40800	40800	0
72	20230721	175300	176801100	40800	40800	40800	40800	0
73	20230721	175200	176801100	40800	40800	40800	40800	0
74	20230721	175100	176801100	40800	40800	40800	40800	0
75	20230721	175000	176801100	40800	40800	40800	40800	0
76	20230721	174900	176801100	40800	40800	40800	40800	0
77	20230721	174800	176801100	40800	40800	40800	40800	0
78	20230721	174700	176801100	40800	40800	40800	40800	0
79	20230721	174600	176801100	40800	40800	40800	40800	0
80	20230721	174500	176801100	40800	40800	40800	40800	0
81	20230721	174400	176801100	40800	40800	40800	40800	0
82	20230721	174300	176801100	40800	40800	40800	40800	0
83	20230721	174200	176801100	40800	40800	40800	40800	0
84	20230721	174100	176801100	40800	40800	40800	40800	0
85	20230721	174000	176801100	40800	40800	40800	40800	0
86	20230721	173900	176801100	40800	40800	40800	40800	0
87	20230721	173800	176801100	40800	40800	40800	40800	0
88	20230721	173700	176801100	40800	40800	40800	40800	0
89	20230721	173600	176801100	40800	40800	40800	40800	0
90	20230721	173500	176801100	40800	40800	40800	40800	0
91	20230721	173400	176801100	40800	40800	40800	40800	0
92	20230721	173300	176801100	40800	40800	40800	40800	39
93	20230721	173200	176801100	40800	40800	40800	40800	0
94	20230721	173100	176801100	40800	40800	40800	40800	0
95	20230721	173000	176801100	40800	40800	40800	40800	0
96	20230721	172900	176801100	40800	40800	40800	40800	0
97	20230721	172800	176801100	40800	40800	40800	40800	0
98	20230721	172700	176801100	40800	40800	40800	40800	0
99	20230721	172600	176801100	40800	40800	40800	40800	0
100	20230721	172500	176801100	40800	40800	40800	40800	0
101	20230721	172400	176801100	40800	40800	40800	40800	0
102	20230721	172300	176801100	40800	40800	40800	40800	0
103	20230721	172200	176801100	40800	40800	40800	40800	0
104	20230721	172100	176801100	40800	40800	40800	40800	0
105	20230721	172000	176801100	40800	40800	40800	40800	0
106	20230721	171900	176801100	40800	40800	40800	40800	0
107	20230721	171800	176801100	40800	40800	40800	40800	0
108	20230721	171700	176801100	40800	40800	40800	40800	0
109	20230721	171600	176801100	40800	40800	40800	40800	0
110	20230721	171500	176801100	40800	40800	40800	40800	0
111	20230721	171400	176801100	40800	40800	40800	40800	0
112	20230721	171300	176801100	40800	40800	40800	40800	0
113	20230721	171200	176801100	40800	40800	40800	40800	0
114	20230721	171100	176801100	40800	40800	40800	40800	0
115	20230721	171000	176801100	40800	40800	40800	40800	0
116	20230721	170900	176801100	40800	40800	40800	40800	0
117	20230721	170800	176801100	40800	40800	40800	40800	0
118	20230721	170700	176801100	40800	40800	40800	40800	0
119	20230721	170600	176801100	40800	40800	40800	40800	0
120	20230721	170500	176801100	40800	40800	40800	40800	0
121	20230721	170400	176801100	40800	40800	40800	40800	0
122	20230721	170300	176801100	40800	40800	40800	40800	39
123	20230721	170200	176801100	40800	40800	40800	40800	0
124	20230721	170100	176801100	40800	40800	40800	40800	0
125	20230721	170000	176801100	40800	40800	40800	40800	0
126	20230721	165900	176801100	40800	40800	40800	40800	0
127	20230721	165800	176801100	40800	40800	40800	40800	0
128	20230721	165700	176801100	40800	40800	40800	40800	0
129	20230721	165600	176801100	40800	40800	40800	40800	0
130	20230721	165500	176801100	40800	40800	40800	40800	0
131	20230721	165400	176801100	40800	40800	40800	40800	0
132	20230721	165300	176801100	40800	40800	40800	40800	0
133	20230721	165200	176801100	40800	40800	40800	40800	0
134	20230721	165100	176801100	40800	40800	40800	40800	0
135	20230721	165000	176801100	40800	40800	40800	40800	0
136	20230721	164900	176801100	40800	40800	40800	40800	0
137	20230721	164800	176801100	40800	40800	40800	40800	0
138	20230721	164700	176801100	40800	40800	40800	40800	0
139	20230721	164600	176801100	40800	40800	40800	40800	0
140	20230721	164500	176801100	40800	40800	40800	40800	0
141	20230721	164400	176801100	40800	40800	40800	40800	0
142	20230721	164300	176801100	40800	40800	40800	40800	0
143	20230721	164200	176801100	40800	40800	40800	40800	0
144	20230721	164100	176801100	40800	40800	40800	40800	0
145	20230721	164000	176801100	40800	40800	40800	40800	0
146	20230721	163900	176801100	40800	40800	40800	40800	0
147	20230721	163800	176801100	40800	40800	40800	40800	0
148	20230721	163700	176801100	40800	40800	40800	40800	0
149	20230721	163600	176801100	40800	40800	40800	40800	0
150	20230721	163500	176801100	40800	40800	40800	40800	0
151	20230721	163400	176801100	40800	40800	40800	40800	0
152	20230721	163300	176801100	40800	40800	40800	40800	39
153	20230721	163200	176801100	40800	40800	40800	40800	0
154	20230721	163100	176801100	40800	40800	40800	40800	0
155	20230721	163000	176801100	40800	40800	40800	40800	0
156	20230721	162900	176801100	40800	40800	40800	40800	0
157	20230721	162800	176801100	40800	40800	40800	40800	0
158	20230721	162700	176801100	40800	40800	40800	40800	0
159	20230721	162600	176801100	40800	40800	40800	40800	0
160	20230721	162500	176801100	40800	40800	40800	40800	0
161	20230721	162400	176801100	40800	40800	40800	40800	0
162	20230721	162300	176801100	40800	40800	40800	40800	0
163	20230721	162200	176801100	40800	40800	40800	40800	0
164	20230721	162100	176801100	40800	40800	40800	40800	0
165	20230721	162000	176801100	40800	40800	40800	40800	0
166	20230721	161900	176801100	40800	40800	40800	40800	0
167	20230721	161800	176801100	40800	40800	40800	40800	0
168	20230721	161700	176801100	40800	40800	40800	40800	0
169	20230721	161600	176801100	40800	40800	40800	40800	0
170	20230721	161500	176801100	40800	40800	40800	40800	0
171	20230721	161400	176801100	40800	40800	40800	40800	0
172	20230721	161300	176801100	40800	40800	40800	40800	0
173	20230721	161200	176801100	40800	40800	40800	40800	0
174	20230721	161100	176801100	40800	40800	40800	40800	0
175	20230721	161000	176801100	40800	40800	40800	40800	0
176	20230721	160900	176801100	40800	40800	40800	40800	0
177	20230721	160800	176801100	40800	40800	40800	40800	0
178	20230721	160700	176801100	40800	40800	40800	40800	0
179	20230721	160600	176801100	40800	40800	40800	40800	0
180	20230721	160500	176801100	40800	40800	40800	40800	0
181	20230721	160400	176801100	40800	40800	40800	40800	0
182	20230721	160300	176801100	40800	40800	40800	40800	39
183	20230721	160200	176801100	40800	40800	40800	40800	0
184	20230721	160100	176801100	40800	40800	40800	40800	0
185	20230721	160000	176801100	40800	40800	40800	40800	0
186	20230721	155900	176801100	40800	40800	40800	40800	0
187	20230721	155800	176801100	40800	40800	40800	40800	0
188	20230721	155700	176801100	40800	40800	40800	40800	0
189	20230721	155600	176801100	40800	40800	40800	40800	0
190	20230721	155500	176801100	40800	40800	40800	40800	0
191	20230721	155400	176801100	40800	40800	40800	40800	0
192	20230721	155300	176801100	40800	40800	40800	40800	0
193	20230721	155200	176801100	40800	40800	40800	40800	0
194	20230721	155100	176801100	40800	40800	40800	40800	0
195	20230721	155000	176801100	40800	40800	40800	40800	0
196	20230721	154900	176801100	40800	40800	40800	40800	0
197	20230721	154800	176801100	40800	40800	40800	40800	0
198	20230721	154700	176801100	40800	40800	40800	40800	0
199	20230721	154600	176801100	40800	40800	40800	40800	0
200	20230721	154500	176801100	40800	40800	40800	40800	0
201	20230721	154400	176801100	40800	40800	40800	40800	0
202	20230721	154300	176801100	40800	40800	40800	40800	0
203	20230721	154200	176801100	40800	40800	40800	40800	0
204	20230721	154100	176801100	40800	40800	40800	40800	0
205	20230721	154000	176801100	40800	40800	40800	40800	0
206	20230721	153900	176801100	40800	40800	40800	40800	0
207	20230721	153800	176801100	40800	40800	40800	40800	0
208	20230721	153700	176801100	40800	40800	40800	40800	0
209	20230721	153600	176801100	40800	40800	40800	40800	0
210	20230721	153500	176801100	40800	40800	40800	40800	0
211	20230721	153400	176801100	40800	40800	40800	40800	0
212	20230721	153300	176801100	40800	40800	40800	40800	39
213	20230721	153200	176801100	40800	40800	40800	40800	0
214	20230721	153100	176801100	40800	40800	40800	40800	0
215	20230721	153000	176801100	40800	40800	40800	40800	39
216	20230721	152900	175209900	40850	40850	40850	40850	0
217	20230721	152800	175209900	40850	40850	40850	40850	0
218	20230721	152700	175209900	40850	40850	40850	40850	0
219	20230721	152600	175209900	40850	40850	40850	40850	0
220	20230721	152500	175209900	40850	40850	40850	40850	0
221	20230721	152400	175209900	40850	40850	40850	40850	0
222	20230721	152300	175209900	40850	40850	40850	40850	0
223	20230721	152200	175209900	40850	40850	40850	40850	0
224	20230721	152100	175209900	40850	40850	40850	40850	0
225	20230721	152000	175209900	40850	40850	40850	40850	0
226	20230721	151900	175209900	40850	40850	40850	40800	15
227	20230721	151800	174597600	40850	40850	40850	40850	50
228	20230721	151700	172555100	40700	40800	40800	40700	97
229	20230721	151600	168606450	40800	40800	40800	40800	0
230	20230721	151500	168606450	40800	40800	40800	40800	36
231	20230721	151400	167137650	40800	40800	40800	40800	0
232	20230721	151300	167137650	40800	40800	40800	40800	20
233	20230721	151200	166321650	40800	40800	40800	40800	0
234	20230721	151100	166321650	40800	40800	40800	40800	39
235	20230721	151000	164730450	40800	40750	40800	40750	3
236	20230721	150900	164608150	40800	40800	40800	40800	0
237	20230721	150800	164608150	40800	40800	40800	40800	4
238	20230721	150700	164444950	40800	40800	40800	40800	0
239	20230721	150600	164444950	40800	40800	40800	40800	10
240	20230721	150500	164036950	40750	40750	40750	40750	20
241	20230721	150400	163221950	40750	40750	40750	40750	0
242	20230721	150300	163221950	40750	40750	40750	40750	0
243	20230721	150200	163221950	40750	40750	40750	40750	0
244	20230721	150100	163221950	40750	40750	40750	40750	20
245	20230721	150000	162406950	40750	40800	40800	40750	4
246	20230721	145900	162243900	40750	40750	40750	40750	0
247	20230721	145800	162243900	40750	40750	40750	40750	1
248	20230721	145700	162203150	40700	40700	40700	40700	0
249	20230721	145600	162203150	40700	40700	40700	40700	13
250	20230721	145500	161674050	40700	40700	40700	40700	1
251	20230721	145400	161633350	40750	40750	40750	40750	0
252	20230721	145300	161633350	40750	40750	40750	40750	0
253	20230721	145200	161633350	40750	40750	40750	40750	0
254	20230721	145100	161633350	40750	40750	40750	40750	0
255	20230721	145000	161633350	40750	40750	40750	40750	0
256	20230721	144900	161633350	40750	40750	40750	40750	1
257	20230721	144800	161592600	40750	40750	40750	40750	0
258	20230721	144700	161592600	40750	40750	40750	40750	0
259	20230721	144600	161592600	40750	40750	40750	40750	0
260	20230721	144500	161592600	40750	40750	40750	40750	0
261	20230721	144400	161592600	40750	40750	40750	40750	0
262	20230721	144300	161592600	40750	40750	40750	40750	2
263	20230721	144200	161511100	40750	40750	40750	40750	0
264	20230721	144100	161511100	40750	40750	40750	40750	1
265	20230721	144000	161470350	40750	40750	40750	40750	0
266	20230721	143900	161470350	40750	40750	40750	40750	0
267	20230721	143800	161470350	40750	40750	40750	40750	5
268	20230721	143700	161266600	40800	40800	40800	40800	0
269	20230721	143600	161266600	40800	40800	40800	40800	60
270	20230721	143500	158818600	40700	40700	40700	40700	0
271	20230721	143400	158818600	40700	40700	40700	40700	6
272	20230721	143300	158574400	40800	40800	40800	40800	30
273	20230721	143200	157350400	40800	40800	40800	40800	0
274	20230721	143100	157350400	40800	40800	40800	40800	50
275	20230721	143000	155310400	40700	40700	40700	40700	0
276	20230721	142900	155310400	40700	40700	40700	40700	0
277	20230721	142800	155310400	40700	40700	40700	40700	18
278	20230721	142700	154577800	40800	40800	40800	40800	9
279	20230721	142600	154210600	40800	40800	40800	40800	0
280	20230721	142500	154210600	40800	40800	40800	40800	0
281	20230721	142400	154210600	40800	40800	40800	40800	1
282	20230721	142300	154169800	40800	40800	40800	40800	5
283	20230721	142200	153965800	40800	40800	40800	40800	0
284	20230721	142100	153965800	40800	40800	40800	40800	30
285	20230721	142000	152741800	40700	40700	40700	40700	0
286	20230721	141900	152741800	40700	40700	40700	40700	0
287	20230721	141800	152741800	40700	40700	40700	40700	0
288	20230721	141700	152741800	40700	40700	40700	40700	55
289	20230721	141600	150503300	40700	40700	40700	40700	11
290	20230721	141500	150055600	40700	40700	40700	40700	0
291	20230721	141400	150055600	40700	40700	40700	40700	0
292	20230721	141300	150055600	40700	40700	40700	40700	0
293	20230721	141200	150055600	40700	40700	40700	40700	2
294	20230721	141100	149974200	40700	40700	40700	40700	12
295	20230721	141000	149485800	40700	40700	40700	40700	0
296	20230721	140900	149485800	40700	40700	40700	40700	0
297	20230721	140800	149485800	40700	40700	40700	40700	0
298	20230721	140700	149485800	40700	40700	40700	40700	0
299	20230721	140600	149485800	40700	40700	40700	40700	1
300	20230721	140500	149445100	40700	40700	40700	40700	10
301	20230721	140400	149038100	40700	40700	40700	40700	0
302	20230721	140300	149038100	40700	40700	40700	40700	1
303	20230721	140200	148997400	40700	40700	40700	40700	1
304	20230721	140100	148956700	40700	40700	40700	40700	415
305	20230721	140000	132066200	40750	40800	40800	40750	129
306	20230721	135900	126809400	40750	40750	40750	40750	15
307	20230721	135800	126198150	40800	40800	40800	40800	0
308	20230721	135700	126198150	40800	40800	40800	40800	0
309	20230721	135600	126198150	40800	40800	40800	40800	0
310	20230721	135500	126198150	40800	40800	40800	40800	0
311	20230721	135400	126198150	40800	40800	40800	40800	0
312	20230721	135300	126198150	40800	40800	40800	40800	0
313	20230721	135200	126198150	40800	40800	40800	40800	0
314	20230721	135100	126198150	40800	40800	40800	40800	1
315	20230721	135000	126157350	40750	40750	40750	40750	0
316	20230721	134900	126157350	40750	40750	40750	40750	0
317	20230721	134800	126157350	40750	40750	40750	40750	0
318	20230721	134700	126157350	40750	40750	40750	40750	96
319	20230721	134600	122245350	40750	40750	40750	40750	1
320	20230721	134500	122204600	40750	40750	40750	40750	0
321	20230721	134400	122204600	40750	40750	40750	40750	0
322	20230721	134300	122204600	40750	40750	40750	40750	50
323	20230721	134200	120167100	40750	40750	40750	40750	1
324	20230721	134100	120126350	40750	40750	40750	40750	1
325	20230721	134000	120085600	40750	40750	40750	40750	0
326	20230721	133900	120085600	40750	40750	40750	40750	0
327	20230721	133800	120085600	40750	40750	40750	40750	2
328	20230721	133700	120004100	40700	40700	40700	40700	0
329	20230721	133600	120004100	40700	40700	40700	40700	0
330	20230721	133500	120004100	40700	40700	40700	40700	30
331	20230721	133400	118783100	40700	40700	40750	40700	189
332	20230721	133300	111083900	40750	40750	40750	40750	19
333	20230721	133200	110309650	40750	40750	40750	40750	0
334	20230721	133100	110309650	40750	40750	40750	40750	200
335	20230721	133000	102159650	40750	40750	40750	40750	55
336	20230721	132900	99918400	40750	40750	40750	40750	34
337	20230721	132800	98532900	40800	40800	40800	40800	0
338	20230721	132700	98532900	40800	40800	40800	40800	0
339	20230721	132600	98532900	40800	40800	40800	40800	0
340	20230721	132500	98532900	40800	40800	40800	40800	0
341	20230721	132400	98532900	40800	40800	40800	40800	0
342	20230721	132300	98532900	40800	40800	40800	40800	6
343	20230721	132200	98288100	40800	40800	40800	40800	0
344	20230721	132100	98288100	40800	40800	40800	40800	5
345	20230721	132000	98084100	40800	40800	40800	40800	0
346	20230721	131900	98084100	40800	40800	40800	40800	0
347	20230721	131800	98084100	40800	40800	40800	40800	0
348	20230721	131700	98084100	40800	40800	40800	40800	0
349	20230721	131600	98084100	40800	40800	40800	40800	0
350	20230721	131500	98084100	40800	40800	40800	40800	1
351	20230721	131400	98043300	40800	40800	40800	40800	0
352	20230721	131300	98043300	40800	40800	40800	40800	0
353	20230721	131200	98043300	40800	40800	40800	40800	1
354	20230721	131100	98002500	40750	40750	40750	40750	0
355	20230721	131000	98002500	40750	40800	40800	40750	78
356	20230721	130900	94823250	40800	40800	40800	40800	0
357	20230721	130800	94823250	40800	40800	40800	40800	0
358	20230721	130700	94823250	40800	40800	40800	40800	1
359	20230721	130600	94782450	40800	40800	40800	40800	0
360	20230721	130500	94782450	40800	40800	40800	40800	0
361	20230721	130400	94782450	40800	40800	40800	40800	1
362	20230721	130300	94741650	40800	40800	40800	40800	1
363	20230721	130200	94700850	40800	40800	40800	40800	2
364	20230721	130100	94619250	40800	40800	40800	40800	19
365	20230721	130000	93844050	40800	40850	40850	40800	3
366	20230721	125900	93721600	40800	40800	40800	40800	3
367	20230721	125800	93599200	40800	40800	40800	40800	50
368	20230721	125700	91559200	40800	40800	40800	40800	40
369	20230721	125600	89927200	40800	40800	40800	40800	5
370	20230721	125500	89723200	40800	40800	40800	40800	0
371	20230721	125400	89723200	40800	40800	40800	40800	0
372	20230721	125300	89723200	40800	40800	40800	40800	0
373	20230721	125200	89723200	40800	40800	40800	40800	0
374	20230721	125100	89723200	40800	40800	40800	40800	0
375	20230721	125000	89723200	40800	40800	40800	40800	0
376	20230721	124900	89723200	40800	40800	40800	40800	4
377	20230721	124800	89560000	40850	40850	40850	40850	0
378	20230721	124700	89560000	40850	40850	40850	40850	1
379	20230721	124600	89519150	40850	40850	40850	40850	2
380	20230721	124500	89437450	40850	40850	40850	40850	0
381	20230721	124400	89437450	40850	40850	40850	40850	0
382	20230721	124300	89437450	40850	40850	40850	40850	0
383	20230721	124200	89437450	40850	40850	40850	40850	0
384	20230721	124100	89437450	40850	40850	40850	40850	0
385	20230721	124000	89437450	40850	40850	40850	40850	0
386	20230721	123900	89437450	40850	40850	40850	40850	0
387	20230721	123800	89437450	40850	40850	40850	40850	2
388	20230721	123700	89355750	40800	40800	40800	40800	0
389	20230721	123600	89355750	40800	40800	40800	40800	0
390	20230721	123500	89355750	40800	40800	40800	40800	0
391	20230721	123400	89355750	40800	40800	40800	40800	0
392	20230721	123300	89355750	40800	40800	40800	40800	0
393	20230721	123200	89355750	40800	40800	40800	40800	0
394	20230721	123100	89355750	40800	40800	40800	40800	24
395	20230721	123000	88376550	40800	40800	40800	40800	0
396	20230721	122900	88376550	40800	40800	40800	40800	25
397	20230721	122800	87356550	40750	40750	40750	40750	0
398	20230721	122700	87356550	40750	40750	40750	40750	0
399	20230721	122600	87356550	40750	40750	40750	40750	0
400	20230721	122500	87356550	40750	40750	40750	40750	0
401	20230721	122400	87356550	40750	40750	40750	40750	0
402	20230721	122300	87356550	40750	40750	40750	40750	160
403	20230721	122200	80836550	40800	40800	40800	40800	8
404	20230721	122100	80510150	40800	40800	40800	40800	0
405	20230721	122000	80510150	40800	40800	40800	40800	0
406	20230721	121900	80510150	40800	40800	40800	40800	0
407	20230721	121800	80510150	40800	40800	40800	40800	6
408	20230721	121700	80265350	40850	40850	40850	40850	0
409	20230721	121600	80265350	40850	40850	40850	40850	0
410	20230721	121500	80265350	40850	40850	40850	40850	0
411	20230721	121400	80265350	40850	40850	40850	40850	0
412	20230721	121300	80265350	40850	40850	40850	40850	0
413	20230721	121200	80265350	40850	40850	40850	40850	0
414	20230721	121100	80265350	40850	40850	40850	40850	0
415	20230721	121000	80265350	40850	40850	40850	40850	1
416	20230721	120900	80224500	40800	40850	40850	40800	51
417	20230721	120800	78142400	40900	40900	40900	40900	1
418	20230721	120700	78101500	40900	40900	40900	40900	0
419	20230721	120600	78101500	40900	40900	40900	40900	0
420	20230721	120500	78101500	40900	40900	40900	40900	0
421	20230721	120400	78101500	40900	40900	40900	40900	0
422	20230721	120300	78101500	40900	40900	40900	40900	2
423	20230721	120200	78019700	40900	40900	40900	40900	0
424	20230721	120100	78019700	40900	40900	40900	40900	0
425	20230721	120000	78019700	40900	40900	40900	40900	1
426	20230721	115900	77978800	40900	40900	40900	40900	0
427	20230721	115800	77978800	40900	40900	40900	40900	5
428	20230721	115700	77774300	40850	40850	40850	40850	0
429	20230721	115600	77774300	40850	40850	40850	40850	0
430	20230721	115500	77774300	40850	40850	40850	40850	0
431	20230721	115400	77774300	40850	40850	40850	40850	0
432	20230721	115300	77774300	40850	40850	40850	40850	0
433	20230721	115200	77774300	40850	40850	40850	40850	12
434	20230721	115100	77284100	40850	40850	40850	40850	0
435	20230721	115000	77284100	40850	40850	40850	40850	0
436	20230721	114900	77284100	40850	40850	40850	40850	0
437	20230721	114800	77284100	40850	40850	40850	40850	0
438	20230721	114700	77284100	40850	40850	40850	40850	0
439	20230721	114600	77284100	40850	40850	40850	40850	0
440	20230721	114500	77284100	40850	40850	40850	40850	0
441	20230721	114400	77284100	40850	40850	40850	40850	0
442	20230721	114300	77284100	40850	40850	40850	40850	0
443	20230721	114200	77284100	40850	40850	40850	40850	0
444	20230721	114100	77284100	40850	40850	40850	40850	18
445	20230721	114000	76548800	40850	40850	40850	40850	0
446	20230721	113900	76548800	40850	40850	40850	40850	0
447	20230721	113800	76548800	40850	40850	40850	40850	0
448	20230721	113700	76548800	40850	40850	40850	40850	0
449	20230721	113600	76548800	40850	40850	40850	40850	0
450	20230721	113500	76548800	40850	40850	40850	40850	0
451	20230721	113400	76548800	40850	40850	40850	40850	0
452	20230721	113300	76548800	40850	40850	40850	40850	0
453	20230721	113200	76548800	40850	40850	40850	40850	10
454	20230721	113100	76140300	40850	40850	40850	40850	0
455	20230721	113000	76140300	40850	40850	40850	40850	0
456	20230721	112900	76140300	40850	40850	40850	40850	0
457	20230721	112800	76140300	40850	40850	40850	40850	0
458	20230721	112700	76140300	40850	40850	40850	40850	0
459	20230721	112600	76140300	40850	40850	40850	40850	0
460	20230721	112500	76140300	40850	40850	40850	40850	40
461	20230721	112400	74506300	40850	40850	40850	40850	1
462	20230721	112300	74465450	40850	40850	40850	40850	0
463	20230721	112200	74465450	40850	40850	40850	40850	0
464	20230721	112100	74465450	40850	40850	40850	40850	0
465	20230721	112000	74465450	40850	40850	40850	40850	1
466	20230721	111900	74424600	40850	40850	40850	40850	0
467	20230721	111800	74424600	40850	40850	40850	40850	0
468	20230721	111700	74424600	40850	40850	40850	40850	0
469	20230721	111600	74424600	40850	40850	40850	40850	0
470	20230721	111500	74424600	40850	40850	40850	40850	0
471	20230721	111400	74424600	40850	40800	40850	40750	21
472	20230721	111300	73568500	40850	40850	40850	40850	0
473	20230721	111200	73568500	40850	40850	40850	40850	25
474	20230721	111100	72547250	40850	40850	40850	40850	0
475	20230721	111000	72547250	40850	40850	40850	40850	0
476	20230721	110900	72547250	40850	40850	40850	40850	0
477	20230721	110800	72547250	40850	40850	40850	40850	0
478	20230721	110700	72547250	40850	40850	40850	40850	1
479	20230721	110600	72506400	40800	40800	40800	40800	0
480	20230721	110500	72506400	40800	40800	40800	40800	0
481	20230721	110400	72506400	40800	40800	40800	40800	2
482	20230721	110300	72424800	40800	40800	40800	40800	0
483	20230721	110200	72424800	40800	40800	40800	40800	2
484	20230721	110100	72343200	40800	40700	40800	40700	10
485	20230721	110000	71935750	40700	40700	40700	40700	25
486	20230721	105900	70918250	40700	40700	40700	40700	2
487	20230721	105800	70836850	40650	40650	40650	40650	8
488	20230721	105700	70511650	40700	40700	40700	40700	0
489	20230721	105600	70511650	40700	40700	40700	40700	5
490	20230721	105500	70308150	40700	40700	40700	40700	1
491	20230721	105400	70267450	40700	40700	40700	40700	0
492	20230721	105300	70267450	40700	40700	40700	40700	1
493	20230721	105200	70226750	40700	40700	40700	40700	0
494	20230721	105100	70226750	40700	40700	40700	40700	0
495	20230721	105000	70226750	40700	40700	40700	40700	19
496	20230721	104900	69453450	40600	40700	40700	40600	68
497	20230721	104800	66686100	40700	40700	40700	40700	0
498	20230721	104700	66686100	40700	40700	40700	40700	0
499	20230721	104600	66686100	40700	40700	40700	40700	1
500	20230721	104500	66645400	40650	40650	40650	40650	1
501	20230721	104400	66604750	40650	40700	40700	40650	11
502	20230721	104300	66157350	40700	40700	40700	40700	3
503	20230721	104200	66035250	40650	40600	40700	40600	46
504	20230721	104100	64165650	40600	40600	40600	40600	11
505	20230721	104000	63719050	40600	40650	40650	40600	13
506	20230721	103900	63191050	40650	40650	40650	40650	22
507	20230721	103800	62296750	40600	40600	40600	40600	18
508	20230721	103700	61565950	40600	40600	40600	40600	18
509	20230721	103600	60835150	40600	40600	40600	40600	37
510	20230721	103500	59332950	40600	40600	40650	40600	17
511	20230721	103400	58642700	40600	40650	40650	40600	11
512	20230721	103300	58196050	40650	40600	40650	40600	21
513	20230721	103200	57343200	40600	40600	40600	40600	17
514	20230721	103100	56653000	40650	40600	40650	40600	18
515	20230721	103000	55922150	40600	40600	40600	40600	17
516	20230721	102900	55231950	40600	40600	40600	40600	16
517	20230721	102800	54582350	40600	40600	40650	40600	19
518	20230721	102700	53810900	40650	40650	40650	40600	11
519	20230721	102600	53364150	40600	40550	40600	40550	20
520	20230721	102500	52552550	40600	40550	40600	40550	21
521	20230721	102400	51700750	40600	40550	40600	40550	15
522	20230721	102300	51092000	40550	40600	40600	40550	24
523	20230721	102200	50118050	40600	40650	40650	40600	19
524	20230721	102100	49346550	40600	40650	40650	40600	11
525	20230721	102000	48899800	40650	40600	40650	40600	32
526	20230721	101900	47599450	40650	40650	40650	40600	14
527	20230721	101800	47030750	40700	40700	40700	40650	87
528	20230721	101700	43494000	40700	40700	40700	40700	31
529	20230721	101600	42232300	40700	40700	40700	40650	63
530	20230721	101500	39668800	40700	40700	40700	40650	46
531	20230721	101400	37797650	40650	40700	40700	40650	19
532	20230721	101300	37025100	40750	40800	40800	40750	95
533	20230721	101200	33153800	40800	40850	40850	40800	45
534	20230721	101100	31317750	40900	40900	40900	40900	1
535	20230721	101000	31276850	40850	40900	40900	40850	314
536	20230721	100900	18448050	41000	41000	41000	41000	1
537	20230721	100800	18407050	40950	41000	41000	40950	59
538	20230721	100700	15990950	41000	41000	41000	41000	0
539	20230721	100600	15990950	41000	41000	41000	41000	0
540	20230721	100500	15990950	41000	41000	41000	41000	2
541	20230721	100400	15908950	41000	41000	41000	41000	15
542	20230721	100300	15293950	41000	41050	41050	41000	24
543	20230721	100200	14308800	41050	41050	41050	41050	0
544	20230721	100100	14308800	41050	41050	41050	41050	0
545	20230721	100000	14308800	41050	41050	41050	41050	0
546	20230721	095900	14308800	41050	41050	41050	41050	22
547	20230721	095800	13405700	41150	41150	41150	41150	0
548	20230721	095700	13405700	41150	41150	41150	41150	0
549	20230721	095600	13405700	41150	41150	41150	41150	1
550	20230721	095500	13364550	41150	41150	41150	41150	0
551	20230721	095400	13364550	41150	41150	41150	41150	0
552	20230721	095300	13364550	41150	41150	41150	41150	0
553	20230721	095200	13364550	41150	41150	41150	41150	30
554	20230721	095100	12130050	41150	41150	41150	41150	1
555	20230721	095000	12088900	41050	41050	41050	41050	0
556	20230721	094900	12088900	41050	41050	41050	41050	0
557	20230721	094800	12088900	41050	41050	41050	41050	0
558	20230721	094700	12088900	41050	41050	41050	41050	0
559	20230721	094600	12088900	41050	41050	41050	41050	0
560	20230721	094500	12088900	41050	41050	41050	41050	0
561	20230721	094400	12088900	41050	41050	41050	41050	0
562	20230721	094300	12088900	41050	41050	41050	41050	21
563	20230721	094200	11226850	41050	41050	41050	41050	1
564	20230721	094100	11185800	41050	41050	41050	41050	0
565	20230721	094000	11185800	41050	41050	41050	41050	0
566	20230721	093900	11185800	41050	41050	41050	41050	0
567	20230721	093800	11185800	41050	41050	41050	41050	0
568	20230721	093700	11185800	41050	41050	41050	41050	0
569	20230721	093600	11185800	41050	41050	41050	41050	1
570	20230721	093500	11144750	41050	41050	41050	41050	0
571	20230721	093400	11144750	41050	41050	41050	41050	0
572	20230721	093300	11144750	41050	41050	41050	41050	0
573	20230721	093200	11144750	41050	41050	41050	41050	2
574	20230721	093100	11062650	40900	40900	40900	40900	0
575	20230721	093000	11062650	40900	41000	41000	40900	191
576	20230721	092900	3243650	41000	41000	41000	41000	5
577	20230721	092800	3038650	41050	41050	41050	41050	0
578	20230721	092700	3038650	41050	41050	41050	41050	0
579	20230721	092600	3038650	41050	41050	41050	41050	0
580	20230721	092500	3038650	41050	41050	41050	41050	0
581	20230721	092400	3038650	41050	41050	41050	41050	0
582	20230721	092300	3038650	41050	41050	41050	41050	0
583	20230721	092200	3038650	41050	41050	41050	41050	0
584	20230721	092100	3038650	41050	41050	41050	41050	1
585	20230721	092000	2997600	41000	41000	41000	41000	20
586	20230721	091900	2177600	41050	41100	41100	41050	23
587	20230721	091800	1233400	41050	41050	41050	41050	0
588	20230721	091700	1233400	41050	41050	41050	41050	6
589	20230721	091600	987100	41050	41050	41050	41050	6
590	20230721	091500	740800	41100	41100	41100	41100	0
591	20230721	091400	740800	41100	41100	41100	41100	0
592	20230721	091300	740800	41100	41100	41100	41100	0
593	20230721	091200	740800	41100	41100	41100	41100	0
594	20230721	091100	740800	41100	41100	41100	41100	2
595	20230721	091000	658600	41150	41150	41150	41150	1
596	20230721	090900	617450	41150	41150	41150	41150	0
597	20230721	090800	617450	41150	41150	41150	41150	0
598	20230721	090700	617450	41150	41150	41150	41150	0
599	20230721	090600	617450	41150	41150	41150	41150	0
600	20230721	090500	617450	41150	41150	41150	41150	1
601	20230721	090400	576300	41150	41150	41150	41150	10
602	20230721	090300	164800	41200	41200	41200	41200	0
603	20230721	090200	164800	41200	41200	41200	41200	0
604	20230721	090100	164800	41200	41200	41200	41200	0
605	20230721	090000	164800	41200	41200	41200	41200	4